27,100€
-0,73%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | - |
| 06.05.2024 | 27,10 | 27,70 | 26,90 | 27,30 | 0,74% | - |
| 03.05.2024 | 27,50 | 28,00 | 26,90 | 27,10 | 0,00% | - |
| 02.05.2024 | 26,70 | 27,50 | 26,60 | 27,10 | 1,88% | - |
| 30.04.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -3,27% | 55,00 |
| 29.04.2024 | 27,30 | 27,90 | 27,10 | 27,50 | 0,73% | - |
| 26.04.2024 | 26,90 | 27,70 | 26,30 | 27,30 | 3,41% | - |
| 25.04.2024 | 26,50 | 26,80 | 25,80 | 26,40 | 1,15% | - |
| 24.04.2024 | 25,70 | 26,60 | 25,30 | 26,10 | 1,56% | - |
| 23.04.2024 | 25,90 | 26,60 | 25,60 | 25,70 | -2,65% | - |
| 22.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 40,00 |
| 19.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 18.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 17.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 16.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 15.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
| 12.04.2024 | 27,10 | 27,70 | 26,70 | 27,10 | 1,50% | - |
| 11.04.2024 | 26,70 | 27,10 | 26,30 | 26,70 | 0,75% | - |
| 10.04.2024 | 27,10 | 27,10 | 25,90 | 26,50 | -3,28% | - |
| 09.04.2024 | 26,90 | 27,70 | 26,50 | 27,40 | 1,11% | - |
| 08.04.2024 | 26,30 | 27,40 | 25,90 | 27,10 | 4,63% | - |
| 05.04.2024 | 26,30 | 26,50 | 25,80 | 25,90 | -1,15% | - |
| 04.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 23,00 |
| 03.04.2024 | 26,00 | 26,20 | 26,00 | 26,20 | -1,50% | 18,00 |
| 02.04.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -0,75% | 498,00 |
| 28.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 150,00 |
| 27.03.2024 | 25,30 | 26,40 | 25,30 | 26,40 | 4,35% | - |
| 26.03.2024 | 25,30 | 25,70 | 24,80 | 25,30 | -1,17% | - |
| 25.03.2024 | 25,50 | 25,90 | 25,20 | 25,60 | 0,00% | - |
| 22.03.2024 | 26,50 | 26,90 | 25,20 | 25,60 | -1,16% | - |
| 21.03.2024 | 25,50 | 26,10 | 25,40 | 25,90 | 2,37% | - |
| 20.03.2024 | 25,30 | 25,90 | 25,00 | 25,30 | -0,78% | - |
| 19.03.2024 | 26,10 | 26,50 | 25,20 | 25,50 | -1,16% | - |
| 18.03.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -5,49% | 175,00 |
| 15.03.2024 | 27,10 | 27,70 | 26,60 | 27,30 | 1,49% | - |
| 14.03.2024 | 27,30 | 27,50 | 26,50 | 26,90 | -2,54% | - |
| 13.03.2024 | 27,70 | 28,10 | 27,10 | 27,60 | -0,36% | - |
| 12.03.2024 | 28,30 | 28,50 | 27,50 | 27,70 | -1,77% | - |
| 11.03.2024 | 28,60 | 28,60 | 28,20 | 28,20 | 0,36% | 259,00 |
| 08.03.2024 | 28,10 | 28,70 | 27,70 | 28,10 | 1,08% | - |
| 07.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | 536,00 |
| 06.03.2024 | 26,50 | 27,40 | 26,50 | 26,80 | 0,00% | - |
| 05.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 100,00 |
| 04.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 120,00 |
| 01.03.2024 | 27,60 | 27,60 | 27,20 | 27,40 | 0,00% | 586,00 |
| 29.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 250,00 |
| 28.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 46,00 |
| 27.02.2024 | 26,50 | 27,00 | 26,00 | 26,60 | 1,14% | - |
| 26.02.2024 | 26,10 | 26,80 | 25,70 | 26,30 | 0,77% | - |
| 23.02.2024 | 25,90 | 26,40 | 25,30 | 26,10 | 0,00% | - |
| 22.02.2024 | 26,30 | 26,30 | 25,40 | 26,10 | -0,76% | - |
| 21.02.2024 | 26,50 | 26,90 | 25,80 | 26,30 | -2,23% | - |
| 20.02.2024 | 27,10 | 27,20 | 26,20 | 26,90 | -1,10% | - |
| 19.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,81% | 90,00 |
| 16.02.2024 | 28,30 | 28,60 | 27,40 | 27,70 | -0,72% | - |
| 15.02.2024 | 28,50 | 28,90 | 27,60 | 27,90 | -3,79% | - |
| 14.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 15,00 |
| 13.02.2024 | 27,70 | 28,90 | 27,50 | 28,60 | 5,93% | - |
| 12.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | 203,00 |
| 09.02.2024 | 24,30 | 26,40 | 24,20 | 26,30 | 5,20% | - |
| 08.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 21,00 |
| 07.02.2024 | 24,20 | 25,00 | 24,00 | 25,00 | -11,97% | 341,00 |
| 06.02.2024 | 28,10 | 29,00 | 27,70 | 28,40 | 0,71% | - |
| 05.02.2024 | 28,30 | 28,70 | 27,50 | 28,20 | -0,70% | - |
| 02.02.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 4,80% | 600,00 |
| 01.02.2024 | 27,50 | 28,10 | 26,80 | 27,10 | -3,21% | - |
| 31.01.2024 | 28,10 | 28,50 | 27,60 | 28,00 | -1,06% | - |
| 30.01.2024 | 28,50 | 28,70 | 27,90 | 28,30 | 0,35% | - |
| 29.01.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -1,05% | 44,00 |
| 26.01.2024 | 28,50 | 29,10 | 28,10 | 28,50 | 0,35% | - |
| 25.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,41% | 21,00 |
| 24.01.2024 | 29,10 | 29,70 | 28,50 | 29,10 | -0,68% | - |
| 23.01.2024 | 28,90 | 30,30 | 28,90 | 29,30 | 3,53% | - |
| 22.01.2024 | 28,50 | 29,00 | 27,90 | 28,30 | 1,07% | - |
| 19.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | 455,00 |
| 18.01.2024 | 28,50 | 28,50 | 27,30 | 28,10 | -2,77% | - |
| 17.01.2024 | 29,10 | 29,60 | 28,50 | 28,90 | -0,34% | - |
| 16.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 117,00 |
| 15.01.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -3,68% | 110,00 |
| 12.01.2024 | 29,10 | 30,10 | 28,90 | 29,90 | 3,46% | - |
| 11.01.2024 | 29,70 | 29,70 | 28,40 | 28,90 | -3,02% | - |
| 10.01.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -2,30% | 483,00 |
| 09.01.2024 | 30,50 | 30,70 | 29,70 | 30,50 | -0,33% | - |
| 08.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 39,00 |
| 05.01.2024 | 30,70 | 30,90 | 29,90 | 30,50 | 0,99% | - |
| 04.01.2024 | 30,00 | 30,20 | 30,00 | 30,20 | -0,66% | 18,00 |
| 03.01.2024 | 32,00 | 32,00 | 30,40 | 30,40 | -10,32% | 201,00 |
| 02.01.2024 | 33,10 | 34,10 | 32,80 | 33,90 | 2,11% | - |
| 29.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 130,00 |
| 28.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 27.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 22.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 21.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 20.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 19.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 18.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 15.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -5,11% | - |
| 14.12.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 13.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 12.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |